Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.99 | 82.22 | 80.25 | 80.60 | 94,929 | -0.37(-0.45%) |
May 27, 2021 | 81.88 | 82.23 | 80.43 | 80.97 | 240,840 | +0.18(+0.22%) |
May 26, 2021 | 80.55 | 81.50 | 80.53 | 80.79 | 125,724 | +0.92(+1.15%) |
May 25, 2021 | 80.25 | 81.63 | 79.66 | 79.87 | 134,305 | -0.11(-0.14%) |
May 24, 2021 | 82.65 | 82.65 | 79.96 | 79.98 | 102,892 | -2.13(-2.59%) |
May 21, 2021 | 83.62 | 83.96 | 81.67 | 82.11 | 95,440 | -0.64(-0.77%) |
May 20, 2021 | 83.16 | 83.16 | 81.83 | 82.75 | 66,741 | -0.28(-0.34%) |
May 19, 2021 | 81.83 | 83.42 | 81.17 | 83.03 | 114,385 | -0.63(-0.75%) |
May 18, 2021 | 86.46 | 86.80 | 83.56 | 83.66 | 186,175 | -2.59(-3.00%) |
May 17, 2021 | 86.05 | 86.53 | 83.40 | 86.25 | 122,978 | -0.59(-0.68%) |
May 14, 2021 | 86.11 | 86.87 | 84.78 | 86.84 | 122,333 | +1.45(+1.70%) |
May 13, 2021 | 81.87 | 85.99 | 81.87 | 85.38 | 131,815 | +4.15(+5.11%) |
May 12, 2021 | 85.31 | 86.71 | 80.88 | 81.23 | 133,033 | -4.52(-5.27%) |
May 11, 2021 | 85.70 | 87.30 | 84.96 | 85.75 | 112,616 | -2.49(-2.83%) |
May 10, 2021 | 91.86 | 92.26 | 88.16 | 88.24 | 104,684 | -3.18(-3.48%) |
May 07, 2021 | 89.81 | 92.22 | 89.69 | 91.42 | 185,856 | +1.23(+1.36%) |
May 06, 2021 | 88.49 | 90.21 | 87.99 | 90.19 | 191,323 | +2.25(+2.56%) |
May 05, 2021 | 88.11 | 89.40 | 87.04 | 87.94 | 166,360 | +0.18(+0.20%) |
May 04, 2021 | 86.81 | 88.11 | 85.02 | 87.76 | 238,874 | +0.17(+0.19%) |
May 03, 2021 | 85.91 | 88.00 | 85.10 | 87.60 | 223,288 | +3.60(+4.29%) |
Apr 30, 2021 | 87.17 | 87.17 | 83.45 | 84.00 | 207,158 | -2.31(-2.67%) |
Apr 29, 2021 | 92.22 | 92.65 | 84.38 | 86.30 | 196,641 | -4.46(-4.92%) |
Apr 28, 2021 | 89.16 | 90.79 | 89.15 | 90.76 | 134,784 | +0.97(+1.08%) |
Apr 27, 2021 | 90.04 | 91.33 | 88.20 | 89.80 | 198,417 | -0.24(-0.27%) |
Apr 26, 2021 | 84.50 | 90.33 | 84.50 | 90.04 | 291,464 | +5.72(+6.78%) |
Apr 23, 2021 | 82.87 | 84.99 | 81.56 | 84.32 | 94,405 | +2.11(+2.57%) |
Apr 22, 2021 | 84.20 | 84.53 | 82.21 | 82.21 | 69,554 | -1.58(-1.88%) |
Apr 21, 2021 | 82.06 | 84.00 | 81.56 | 83.79 | 81,731 | +1.70(+2.07%) |
Apr 20, 2021 | 82.84 | 84.09 | 80.63 | 82.09 | 201,328 | -1.41(-1.68%) |
Apr 19, 2021 | 84.95 | 84.95 | 81.49 | 83.50 | 113,415 | +0.40(+0.49%) |
Apr 16, 2021 | 83.64 | 83.64 | 81.90 | 83.10 | 115,313 | -0.05(-0.06%) |
Apr 15, 2021 | 83.78 | 83.78 | 82.37 | 83.14 | 58,364 | -0.43(-0.52%) |
Apr 14, 2021 | 82.68 | 84.27 | 82.46 | 83.57 | 97,972 | +0.57(+0.69%) |
Apr 13, 2021 | 84.63 | 85.31 | 80.80 | 83.00 | 96,521 | -1.13(-1.35%) |
Apr 12, 2021 | 82.87 | 84.84 | 81.71 | 84.14 | 112,941 | +1.63(+1.98%) |
Apr 09, 2021 | 81.93 | 83.01 | 81.09 | 82.50 | 72,324 | +0.70(+0.86%) |
Apr 08, 2021 | 82.46 | 83.53 | 80.11 | 81.80 | 111,900 | -0.20(-0.24%) |
Apr 07, 2021 | 82.93 | 83.55 | 81.42 | 82.00 | 63,655 | -1.08(-1.30%) |
Apr 06, 2021 | 82.91 | 84.37 | 82.30 | 83.08 | 65,580 | +0.32(+0.39%) |
Apr 05, 2021 | 83.83 | 84.23 | 81.72 | 82.76 | 74,840 | -0.25(-0.30%) |
Apr 01, 2021 | 80.39 | 84.44 | 80.03 | 83.01 | 176,116 | +3.33(+4.18%) |
Mar 31, 2021 | 80.54 | 81.75 | 78.95 | 79.68 | 185,994 | -0.15(-0.19%) |
Mar 30, 2021 | 76.79 | 80.24 | 75.82 | 79.83 | 126,931 | +2.69(+3.49%) |
Mar 29, 2021 | 79.25 | 81.01 | 76.81 | 77.14 | 181,773 | -2.68(-3.36%) |
Mar 26, 2021 | 76.72 | 80.05 | 75.78 | 79.82 | 233,506 | +3.70(+4.86%) |
Mar 25, 2021 | 71.56 | 77.00 | 70.47 | 76.12 | 197,316 | +3.43(+4.72%) |
Mar 24, 2021 | 75.38 | 77.87 | 72.21 | 72.69 | 200,500 | -1.86(-2.49%) |
Mar 23, 2021 | 77.26 | 77.55 | 74.18 | 74.55 | 170,110 | -3.45(-4.42%) |
Mar 22, 2021 | 79.65 | 81.55 | 76.22 | 78.00 | 116,229 | -1.23(-1.55%) |
Mar 19, 2021 | 81.72 | 81.72 | 78.00 | 79.22 | 263,801 | -2.15(-2.64%) |
Mar 18, 2021 | 83.97 | 84.51 | 80.95 | 81.37 | 114,492 | -2.91(-3.45%) |
Mar 17, 2021 | 85.68 | 85.68 | 82.91 | 84.28 | 95,922 | -0.53(-0.63%) |
Mar 16, 2021 | 86.24 | 86.35 | 83.52 | 84.81 | 99,362 | -1.40(-1.62%) |
Mar 15, 2021 | 84.37 | 86.23 | 83.77 | 86.21 | 117,008 | +2.10(+2.50%) |
Mar 12, 2021 | 84.42 | 85.09 | 83.61 | 84.11 | 171,742 | -0.56(-0.66%) |
Mar 11, 2021 | 86.95 | 87.97 | 84.57 | 84.67 | 169,246 | -0.92(-1.07%) |
Mar 10, 2021 | 84.19 | 85.94 | 83.81 | 85.59 | 201,178 | +2.86(+3.46%) |
Mar 09, 2021 | 81.47 | 84.46 | 80.00 | 82.73 | 216,568 | +1.83(+2.26%) |
Mar 08, 2021 | 78.84 | 81.75 | 78.84 | 80.90 | 215,688 | +2.11(+2.68%) |
Mar 05, 2021 | 76.44 | 78.87 | 74.05 | 78.79 | 117,659 | +3.15(+4.16%) |
Mar 04, 2021 | 77.16 | 77.77 | 73.37 | 75.64 | 118,957 | -1.95(-2.52%) |
Mar 03, 2021 | 75.55 | 79.02 | 75.55 | 77.60 | 111,386 | +2.47(+3.28%) |
Mar 02, 2021 | 77.50 | 77.87 | 75.13 | 75.13 | 92,171 | -2.23(-2.89%) |